Jia Yao Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.780	0.890	0.780	0.880	0.802	432,000
2022-11-17	0.840	0.840	0.830	0.840	0.765	916,000
2022-11-16	0.830	0.850	0.770	0.840	0.765	921,793
2022-11-15	0.850	0.850	0.800	0.800	0.729	607,641
2022-11-14	0.850	0.850	0.780	0.800	0.729	548,000
2022-11-11	0.830	0.830	0.830	0.830	0.756	412,000
2022-11-10	0.850	0.850	0.830	0.830	0.756	252,000
2022-11-09	0.850	0.860	0.820	0.860	0.783	460,000
2022-11-08	0.850	0.860	0.830	0.830	0.756	248,000
2022-11-07	0.890	0.890	0.840	0.880	0.802	355,283
2022-11-04	0.870	0.890	0.860	0.890	0.811	420,000
2022-11-03	0.900	0.900	0.810	0.890	0.811	700,000
2022-11-02	0.900	0.950	0.880	0.900	0.820	368,000
2022-11-01	0.890	0.900	0.850	0.900	0.820	510,732
2022-10-31	0.730	0.900	0.730	0.810	0.738	890,019
2022-10-28	0.660	0.790	0.640	0.790	0.720	1,140,976
2022-10-27	0.640	0.680	0.640	0.670	0.610	1,576,919
2022-10-26	0.690	0.690	0.610	0.650	0.592	4,034,940
2022-10-25	0.800	0.870	0.720	0.750	0.683	408,000
2022-10-24	0.740	0.740	0.730	0.730	0.665	204,000
2022-10-21	0.820	0.820	0.740	0.740	0.674	284,000
2022-10-20	0.750	0.840	0.750	0.830	0.756	248,000
2022-10-19	0.910	0.910	0.710	0.760	0.692	280,000
2022-10-18	0.900	0.900	0.800	0.900	0.820	248,000
2022-10-17	0.900	0.980	0.900	0.900	0.820	300,000
2022-10-14	0.860	0.910	0.860	0.910	0.829	190,000
2022-10-13	0.800	0.860	0.800	0.860	0.783	1,272,000
2022-10-12	0.760	0.800	0.750	0.800	0.729	2,400,000
2022-10-11	0.740	0.790	0.740	0.780	0.711	360,000
2022-10-10	0.740	0.790	0.740	0.780	0.711	2,010,000
2022-10-07	0.880	0.900	0.670	0.800	0.729	4,568,000
2022-10-06	0.920	1.000	0.860	0.940	0.856	118,000
2022-10-05	0.940	0.950	0.930	0.930	0.847	142,000
2022-10-03	0.940	0.960	0.940	0.960	0.874	116,000
2022-09-30	1.020	1.120	0.980	1.090	0.993	1,098,000
2022-09-29	1.090	1.120	1.090	1.120	1.020	460,000
2022-09-28	1.110	1.250	1.020	1.080	0.984	240,000
2022-09-27	1.120	1.190	1.090	1.110	1.011	196,000
2022-09-26	1.280	1.280	1.030	1.090	0.993	166,000
2022-09-23	1.220	1.310	1.220	1.280	1.166	1,128,000
2022-09-22	1.000	1.330	1.000	1.210	1.102	68,000
2022-09-21	1.410	1.410	1.300	1.300	0.865	366,000
2022-09-20	1.350	1.360	1.260	1.270	0.845	234,200
2022-09-19	1.220	1.300	1.220	1.270	0.845	202,000
2022-09-16	1.210	1.300	1.150	1.220	0.812	1,660,000
2022-09-15	1.170	1.240	1.170	1.240	0.825	312,000
2022-09-14	1.140	1.160	1.140	1.160	0.772	566,000
2022-09-13	1.090	1.160	1.090	1.160	0.772	1,272,100
2022-09-09	1.060	1.180	1.010	1.180	0.785	588,000
2022-09-08	1.070	1.070	1.050	1.060	0.706	720,000
2022-09-07	1.130	1.130	1.040	1.040	0.692	158,000
2022-09-06	0.950	0.960	0.950	0.960	0.639	322,000
2022-09-05	0.940	0.940	0.940	0.940	0.626	870,000
2022-09-02	0.950	0.980	0.930	0.950	0.632	530,085
2022-09-01	0.900	1.000	0.900	1.000	0.666	612,000
2022-08-31	0.900	0.990	0.900	0.990	0.659	394,000
2022-08-30	0.970	0.990	0.940	0.990	0.659	504,000
2022-08-29	0.930	0.990	0.910	0.950	0.632	512,000
2022-08-26	0.910	0.950	0.870	0.950	0.632	1,706,000
2022-08-25	1.060	1.060	0.910	0.910	0.606	146,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-09	0.3000 HKD
2023-06-21	0.0560 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.